Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.91 | 35.28 | 33.59 | 35.18 | 856,261 | -0.05(-0.15%) |
Feb 27, 2020 | 36.14 | 36.72 | 35.19 | 35.24 | 395,830 | -1.82(-4.92%) |
Feb 26, 2020 | 38.08 | 38.51 | 36.70 | 37.06 | 269,002 | -0.78(-2.07%) |
Feb 25, 2020 | 39.61 | 40.07 | 37.75 | 37.84 | 283,357 | -1.59(-4.03%) |
Feb 24, 2020 | 39.35 | 39.99 | 39.09 | 39.43 | 270,820 | -1.60(-3.90%) |
Feb 21, 2020 | 42.12 | 42.30 | 40.67 | 41.03 | 289,130 | -1.19(-2.83%) |
Feb 20, 2020 | 41.89 | 42.27 | 41.35 | 42.22 | 297,909 | +0.32(+0.76%) |
Feb 19, 2020 | 42.07 | 42.39 | 41.74 | 41.91 | 233,040 | +0.07(+0.16%) |
Feb 18, 2020 | 42.23 | 42.45 | 41.83 | 41.84 | 440,165 | -0.47(-1.11%) |
Feb 14, 2020 | 42.54 | 42.89 | 42.20 | 42.31 | 262,942 | -0.39(-0.92%) |
Feb 13, 2020 | 42.29 | 42.95 | 42.05 | 42.70 | 186,188 | +0.33(+0.78%) |
Feb 12, 2020 | 42.69 | 42.71 | 42.23 | 42.38 | 223,536 | -0.06(-0.13%) |
Feb 11, 2020 | 42.61 | 42.83 | 42.20 | 42.43 | 248,911 | -0.04(-0.09%) |
Feb 10, 2020 | 42.20 | 42.53 | 41.89 | 42.47 | 196,215 | +0.29(+0.69%) |
Feb 07, 2020 | 42.97 | 43.10 | 42.14 | 42.18 | 345,976 | -0.95(-2.20%) |
Feb 06, 2020 | 42.85 | 43.50 | 42.48 | 43.13 | 281,953 | +0.55(+1.30%) |
Feb 05, 2020 | 43.77 | 43.77 | 42.49 | 42.57 | 241,830 | -0.63(-1.46%) |
Feb 04, 2020 | 43.42 | 44.12 | 42.71 | 43.20 | 331,853 | +0.37(+0.86%) |
Feb 03, 2020 | 42.61 | 43.12 | 42.61 | 42.84 | 302,300 | +0.44(+1.04%) |
Jan 31, 2020 | 43.56 | 43.84 | 42.15 | 42.39 | 343,954 | -1.19(-2.74%) |
Jan 30, 2020 | 43.77 | 44.16 | 43.22 | 43.59 | 195,393 | -0.22(-0.49%) |
Jan 29, 2020 | 43.63 | 43.99 | 43.25 | 43.80 | 385,267 | +0.39(+0.89%) |
Jan 28, 2020 | 43.54 | 43.92 | 43.33 | 43.42 | 403,422 | +0.13(+0.30%) |
Jan 27, 2020 | 43.02 | 43.75 | 42.42 | 43.29 | 465,152 | -0.66(-1.50%) |
Jan 24, 2020 | 44.58 | 44.79 | 43.81 | 43.94 | 457,008 | -0.29(-0.66%) |
Jan 23, 2020 | 44.98 | 45.09 | 44.20 | 44.23 | 536,918 | -0.65(-1.45%) |
Jan 22, 2020 | 44.32 | 45.53 | 44.32 | 44.89 | 596,761 | +0.59(+1.33%) |
Jan 21, 2020 | 45.95 | 46.02 | 43.56 | 44.30 | 956,164 | -1.79(-3.88%) |
Jan 17, 2020 | 49.31 | 49.32 | 45.40 | 46.09 | 2,350,831 | +1.43(+3.21%) |
Jan 16, 2020 | 42.68 | 45.09 | 42.68 | 44.66 | 1,016,515 | +2.14(+5.04%) |
Jan 15, 2020 | 41.92 | 43.00 | 41.92 | 42.52 | 619,795 | +0.48(+1.15%) |
Jan 14, 2020 | 41.45 | 42.09 | 41.12 | 42.03 | 609,095 | +0.50(+1.21%) |
Jan 13, 2020 | 40.85 | 41.59 | 40.83 | 41.53 | 279,149 | +0.82(+2.01%) |
Jan 10, 2020 | 40.13 | 40.90 | 39.87 | 40.71 | 281,997 | +0.73(+1.83%) |
Jan 09, 2020 | 40.17 | 40.17 | 39.86 | 39.98 | 180,799 | +0.07(+0.16%) |
Jan 08, 2020 | 39.89 | 40.13 | 39.82 | 39.91 | 157,718 | +0.19(+0.47%) |
Jan 07, 2020 | 39.84 | 39.85 | 39.46 | 39.73 | 247,203 | -0.18(-0.45%) |
Jan 06, 2020 | 39.40 | 40.09 | 39.22 | 39.90 | 249,444 | +0.23(+0.59%) |
Jan 03, 2020 | 39.17 | 39.73 | 39.15 | 39.67 | 236,328 | -0.02(-0.05%) |
Jan 02, 2020 | 39.23 | 39.72 | 39.23 | 39.69 | 256,779 | +0.66(+1.68%) |
Dec 31, 2019 | 38.95 | 39.32 | 38.81 | 39.03 | 179,801 | +0.08(+0.22%) |
Dec 30, 2019 | 39.31 | 39.31 | 38.76 | 38.95 | 137,846 | -0.23(-0.60%) |
Dec 27, 2019 | 39.43 | 39.44 | 39.01 | 39.18 | 117,099 | -0.19(-0.48%) |
Dec 26, 2019 | 39.48 | 39.74 | 39.15 | 39.37 | 73,295 | +0.05(+0.12%) |
Dec 24, 2019 | 39.32 | 39.35 | 39.02 | 39.32 | 73,772 | +0.06(+0.14%) |
Dec 23, 2019 | 39.17 | 39.44 | 38.86 | 39.27 | 153,627 | +0.28(+0.72%) |
Dec 20, 2019 | 39.12 | 39.29 | 38.88 | 38.98 | 814,588 | -0.05(-0.12%) |
Dec 19, 2019 | 39.18 | 39.28 | 38.40 | 39.03 | 225,660 | -0.24(-0.62%) |
Dec 18, 2019 | 39.00 | 39.56 | 38.97 | 39.27 | 212,465 | +0.36(+0.92%) |
Dec 17, 2019 | 38.97 | 38.97 | 38.47 | 38.92 | 188,030 | +0.04(+0.10%) |
Dec 16, 2019 | 38.55 | 39.19 | 38.33 | 38.88 | 250,643 | +0.58(+1.52%) |
Dec 13, 2019 | 39.06 | 39.21 | 38.12 | 38.30 | 437,740 | -0.70(-1.81%) |
Dec 12, 2019 | 39.53 | 40.11 | 38.93 | 39.00 | 331,827 | -0.62(-1.56%) |
Dec 11, 2019 | 39.10 | 39.66 | 38.93 | 39.62 | 219,637 | +0.54(+1.39%) |
Dec 10, 2019 | 38.80 | 39.23 | 38.77 | 39.08 | 205,719 | +0.26(+0.68%) |
Dec 09, 2019 | 39.00 | 39.21 | 38.81 | 38.81 | 260,533 | -0.35(-0.89%) |
Dec 06, 2019 | 39.08 | 39.43 | 38.80 | 39.16 | 229,834 | +0.41(+1.07%) |
Dec 05, 2019 | 38.31 | 38.83 | 38.21 | 38.75 | 289,022 | +0.57(+1.49%) |
Dec 04, 2019 | 38.77 | 39.01 | 38.17 | 38.18 | 177,520 | -0.44(-1.13%) |
Dec 03, 2019 | 38.09 | 38.75 | 37.70 | 38.62 | 532,365 | -0.02(-0.05%) |